Tema Durable Quality ETF (TOLL)
BATS: TOLL · Real-Time Price · USD
33.78
-0.03 (-0.09%)
Sep 3, 2025, 4:00 PM - Market closed
TOLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 34.11 | 34.11 | 33.62 | 33.78 | 33.78 | -0.09% | 10,538 |
| Sep 2, 2025 | 33.87 | 33.87 | 33.69 | 33.81 | 33.81 | -0.88% | 6,003 |
| Aug 29, 2025 | 34.14 | 34.16 | 33.99 | 34.11 | 34.11 | -0.16% | 4,831 |
| Aug 28, 2025 | 34.44 | 34.44 | 34.04 | 34.17 | 34.17 | 0.16% | 8,089 |
| Aug 27, 2025 | 33.94 | 34.17 | 33.94 | 34.11 | 34.11 | - | 4,985 |
| Aug 26, 2025 | 34.28 | 34.28 | 33.99 | 34.11 | 34.11 | 0.10% | 7,977 |
| Aug 25, 2025 | 34.34 | 34.34 | 34.07 | 34.08 | 34.08 | -0.82% | 4,626 |
| Aug 22, 2025 | 34.19 | 34.49 | 34.19 | 34.36 | 34.36 | 1.14% | 3,177 |
| Aug 21, 2025 | 34.01 | 34.04 | 33.92 | 33.97 | 33.97 | -0.76% | 16,876 |
| Aug 20, 2025 | 34.24 | 34.31 | 34.10 | 34.23 | 34.23 | 0.35% | 5,696 |
| Aug 19, 2025 | 34.15 | 34.33 | 34.05 | 34.11 | 34.11 | 0.10% | 4,240 |
| Aug 18, 2025 | 34.48 | 34.48 | 34.08 | 34.08 | 34.08 | -0.21% | 8,043 |
| Aug 15, 2025 | 34.28 | 34.28 | 34.15 | 34.15 | 34.15 | -0.67% | 3,394 |
| Aug 14, 2025 | 34.39 | 34.39 | 34.21 | 34.38 | 34.38 | -0.36% | 6,202 |
| Aug 13, 2025 | 34.39 | 34.50 | 34.33 | 34.50 | 34.50 | 1.04% | 4,863 |
| Aug 12, 2025 | 33.91 | 34.17 | 33.85 | 34.15 | 34.15 | 1.15% | 4,285 |
| Aug 11, 2025 | 34.03 | 34.03 | 33.76 | 33.76 | 33.76 | -0.59% | 13,744 |
| Aug 8, 2025 | 33.92 | 33.97 | 33.79 | 33.96 | 33.96 | 0.57% | 10,726 |
| Aug 7, 2025 | 34.20 | 34.20 | 33.60 | 33.77 | 33.77 | -0.54% | 6,046 |
| Aug 6, 2025 | 34.25 | 34.25 | 33.86 | 33.95 | 33.95 | 0.03% | 4,949 |
| Aug 5, 2025 | 34.28 | 34.28 | 33.89 | 33.94 | 33.94 | -0.90% | 3,943 |
| Aug 4, 2025 | 34.05 | 34.29 | 34.05 | 34.25 | 34.25 | 1.60% | 4,433 |
| Aug 1, 2025 | 33.70 | 33.77 | 33.42 | 33.71 | 33.71 | -0.44% | 3,170 |
| Jul 31, 2025 | 34.71 | 34.71 | 33.86 | 33.86 | 33.86 | -2.47% | 7,602 |
| Jul 30, 2025 | 34.74 | 34.89 | 34.66 | 34.72 | 34.72 | 0.16% | 5,128 |
| Jul 29, 2025 | 34.85 | 34.85 | 34.64 | 34.66 | 34.66 | 0.18% | 3,072 |
| Jul 28, 2025 | 34.81 | 34.81 | 34.59 | 34.60 | 34.60 | -0.41% | 6,063 |
| Jul 25, 2025 | 34.43 | 34.90 | 34.43 | 34.74 | 34.74 | 0.61% | 11,085 |
| Jul 24, 2025 | 34.52 | 34.69 | 34.50 | 34.53 | 34.53 | 0.17% | 8,362 |
| Jul 23, 2025 | 34.29 | 34.47 | 34.21 | 34.47 | 34.47 | 1.06% | 4,012 |
| Jul 22, 2025 | 34.11 | 34.18 | 33.93 | 34.11 | 34.11 | 0.50% | 8,163 |
| Jul 21, 2025 | 34.08 | 34.20 | 33.94 | 33.94 | 33.94 | -0.06% | 4,244 |
| Jul 18, 2025 | 34.23 | 34.23 | 33.89 | 33.96 | 33.96 | -0.45% | 12,226 |
| Jul 17, 2025 | 33.99 | 34.15 | 33.99 | 34.11 | 34.11 | 0.14% | 5,403 |
| Jul 16, 2025 | 34.01 | 34.13 | 33.73 | 34.07 | 34.07 | 0.59% | 8,766 |
| Jul 15, 2025 | 34.26 | 34.26 | 33.80 | 33.87 | 33.87 | -0.94% | 7,909 |
| Jul 14, 2025 | 34.03 | 34.27 | 34.03 | 34.19 | 34.19 | -0.08% | 7,387 |
| Jul 11, 2025 | 34.41 | 34.41 | 34.18 | 34.21 | 34.21 | -0.85% | 4,621 |
| Jul 10, 2025 | 34.25 | 34.51 | 34.25 | 34.51 | 34.51 | 0.66% | 4,682 |
| Jul 9, 2025 | 34.40 | 34.40 | 34.07 | 34.28 | 34.28 | 0.44% | 5,773 |
| Jul 8, 2025 | 34.21 | 34.22 | 34.02 | 34.13 | 34.13 | -0.16% | 1,570 |
| Jul 7, 2025 | 34.63 | 34.63 | 34.00 | 34.19 | 34.19 | -0.59% | 2,958 |
| Jul 3, 2025 | 34.39 | 34.41 | 34.07 | 34.39 | 34.39 | 0.51% | 193,855 |
| Jul 2, 2025 | 34.11 | 34.27 | 34.11 | 34.22 | 34.22 | -0.26% | 4,898 |
| Jul 1, 2025 | 34.14 | 34.39 | 34.14 | 34.30 | 34.30 | 0.41% | 4,334 |
| Jun 30, 2025 | 34.02 | 34.16 | 33.98 | 34.16 | 34.16 | 0.73% | 1,930 |
| Jun 27, 2025 | 34.13 | 34.20 | 33.87 | 33.92 | 33.92 | 0.44% | 5,529 |
| Jun 26, 2025 | 34.05 | 34.07 | 33.69 | 33.77 | 33.77 | 0.32% | 6,761 |
| Jun 25, 2025 | 37.16 | 37.16 | 33.53 | 33.66 | 33.66 | -0.36% | 6,069 |
| Jun 24, 2025 | 33.59 | 33.81 | 33.59 | 33.78 | 33.78 | 1.13% | 2,654 |